SPX270319P04775000
SPX Mar 19 2027 4775.00 Put
optionOPRA
EODOct 28, 2026
14.70USD-5.284%(-0.82)4Vol326OI
SPX270319P04775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.73 | 14.73 | 14.70 | 14.70 | -5.284% | 4 | 324 | 0.000% |
| 2026-10-27 | 15.54 | 15.54 | 15.52 | 15.52 | -6.899% | 4 | 322 | -5.284% |
| 2026-10-26 | 16.71 | 16.71 | 16.67 | 16.67 | -10.808% | 4 | 322 | -11.818% |
| 2026-10-23 | 18.69 | 18.69 | 18.69 | 18.69 | +13.341% | 4 | 320 | -21.348% |
| 2026-10-19 | 16.49 | 16.49 | 16.49 | 16.49 | +19.061% | 2 | 319 | -10.855% |
| 2026-10-16 | 14.04 | 14.04 | 13.85 | 13.85 | -9.772% | 50 | 336 | +6.137% |
| 2026-10-15 | 15.35 | 15.35 | 15.35 | 15.35 | +11.232% | 4 | 336 | -4.235% |
| 2026-10-06 | 13.80 | 13.80 | 13.80 | 13.80 | -13.208% | 20 | 336 | +6.522% |
| 2026-10-02 | 15.90 | 15.90 | 15.90 | 15.90 | -0.996% | 1 | 335 | -7.547% |
| 2026-09-29 | 16.13 | 16.13 | 16.06 | 16.06 | -8.750% | 4 | 337 | -8.468% |
| 2026-09-24 | 17.45 | 17.60 | 17.45 | 17.60 | +10.000% | 3 | 337 | -16.477% |
| 2026-09-22 | 16.00 | 16.00 | 16.00 | 16.00 | -6.433% | 1 | 336 | -8.125% |
| 2026-09-21 | 17.10 | 17.10 | 17.10 | 17.10 | -8.556% | 1 | 336 | -14.035% |
| 2026-09-17 | 18.70 | 18.70 | 18.70 | 18.70 | -10.526% | 1 | 335 | -21.390% |
| 2026-09-15 | 20.90 | 20.90 | 20.90 | 20.90 | +4.552% | 6 | 335 | -29.665% |
| 2026-09-14 | 19.97 | 19.99 | 19.97 | 19.99 | +7.647% | 4 | 335 | -26.463% |
| 2026-09-08 | 18.61 | 18.61 | 18.57 | 18.57 | +1.753% | 2 | 334 | -20.840% |
| 2026-09-04 | 18.25 | 18.25 | 18.25 | 18.25 | -7.313% | 48 | 334 | -19.452% |
| 2026-09-02 | 19.72 | 19.72 | 19.69 | 19.69 | -6.238% | 4 | 332 | -25.343% |
| 2026-08-27 | 21.00 | 21.00 | 21.00 | 21.00 | -9.130% | 2 | 332 | -30.000% |
| 2026-08-24 | 23.09 | 23.11 | 23.09 | 23.11 | -1.282% | 2 | 331 | -36.391% |
| 2026-08-14 | 23.30 | 23.41 | 23.30 | 23.41 | +0.043% | 140 | 331 | -37.206% |
| 2026-08-13 | 23.43 | 23.43 | 23.40 | 23.40 | -3.545% | 2 | 331 | -37.179% |
| 2026-08-10 | 24.27 | 24.27 | 24.26 | 24.26 | -2.688% | 4 | 331 | -39.406% |
| 2026-08-07 | 25.16 | 25.16 | 24.91 | 24.93 | -0.320% | 6 | 330 | -41.035% |
| 2026-08-06 | 25.17 | 25.19 | 25.01 | 25.01 | -0.754% | 8 | 330 | -41.224% |
| 2026-08-05 | 25.20 | 25.20 | 25.20 | 25.20 | -17.915% | 1 | 329 | -41.667% |
| 2026-07-31 | 30.40 | 30.70 | 30.40 | 30.70 | -19.843% | 2 | 327 | -52.117% |
| 2026-07-29 | 35.43 | 38.30 | 35.43 | 38.30 | +6.834% | 10 | 321 | -61.619% |
| 2026-07-24 | 35.64 | 35.85 | 35.64 | 35.85 | +1.616% | 2 | 321 | -58.996% |
| 2026-07-17 | 36.59 | 36.59 | 35.16 | 35.28 | +9.736% | 8 | 325 | -58.333% |
| 2026-07-10 | 32.19 | 32.19 | 32.15 | 32.15 | -6.812% | 2 | 326 | -54.277% |
| 2026-07-08 | 34.30 | 34.50 | 34.20 | 34.50 | +0.378% | 4 | 325 | -57.391% |
| 2026-07-07 | 34.83 | 34.83 | 34.06 | 34.37 | +1.029% | 12 | 328 | -57.230% |
| 2026-07-01 | 34.02 | 34.02 | 34.02 | 34.02 | -1.391% | 4 | 330 | -56.790% |
| 2026-06-30 | 34.50 | 34.50 | 34.50 | 34.50 | -6.529% | 1 | 330 | -57.391% |
| 2026-06-29 | 36.88 | 36.91 | 36.88 | 36.91 | -6.557% | 4 | 330 | -60.173% |
| 2026-06-26 | 39.50 | 39.50 | 39.50 | 39.50 | -3.423% | 1 | 329 | -62.785% |
| 2026-06-25 | 40.80 | 40.90 | 40.80 | 40.90 | -2.827% | 2 | 327 | -64.059% |
| 2026-06-23 | 42.21 | 42.21 | 42.09 | 42.09 | +6.047% | 4 | 329 | -65.075% |
| 2026-06-22 | 39.73 | 39.73 | 39.69 | 39.69 | +0.278% | 2 | 328 | -62.963% |
| 2026-06-18 | 39.55 | 39.58 | 39.55 | 39.58 | -11.056% | 2 | 328 | -62.860% |
| 2026-06-09 | 48.16 | 48.16 | 44.50 | 44.50 | +2.582% | 5 | 330 | -66.966% |
| 2026-06-08 | 42.55 | 43.52 | 42.55 | 43.38 | +8.153% | 32 | 320 | -66.113% |
| 2026-06-01 | 40.18 | 40.18 | 40.11 | 40.11 | -5.490% | 4 | 318 | -63.351% |
| 2026-05-26 | 42.46 | 42.46 | 42.44 | 42.44 | -13.880% | 2 | 319 | -65.363% |
| 2026-05-19 | 49.26 | 49.28 | 49.22 | 49.28 | -7.888% | 118 | 279 | -70.170% |
| 2026-05-12 | 53.39 | 53.54 | 53.39 | 53.50 | +5.356% | 156 | 223 | -72.523% |
| 2026-05-11 | 50.80 | 50.80 | 50.78 | 50.78 | -0.820% | 4 | 225 | -71.052% |
| 2026-05-08 | 51.20 | 51.20 | 51.20 | 51.20 | -1.953% | 3 | 225 | -71.289% |
| 2026-05-07 | 52.14 | 52.22 | 52.14 | 52.22 | -1.267% | 2 | 226 | -71.850% |
| 2026-05-06 | 52.92 | 52.92 | 52.89 | 52.89 | -4.823% | 4 | 228 | -72.206% |
| 2026-05-05 | 55.67 | 55.67 | 55.57 | 55.57 | -4.223% | 8 | 232 | -73.547% |
| 2026-05-04 | 57.98 | 58.02 | 57.98 | 58.02 | +3.663% | 8 | 236 | -74.664% |
| 2026-05-01 | 54.70 | 56.02 | 54.70 | 55.97 | -0.480% | 6 | 238 | -73.736% |
| 2026-04-30 | 56.70 | 56.70 | 56.24 | 56.24 | -9.987% | 136 | 238 | -73.862% |
| 2026-04-21 | 62.04 | 62.50 | 62.04 | 62.48 | -2.375% | 6 | 288 | -76.472% |
| 2026-04-20 | 63.90 | 64.00 | 63.90 | 64.00 | -2.528% | 3 | 288 | -77.031% |
| 2026-04-16 | 65.62 | 65.66 | 65.62 | 65.66 | -2.596% | 2 | 287 | -77.612% |
| 2026-04-14 | 66.95 | 67.41 | 66.95 | 67.41 | -5.852% | 96 | 288 | -78.193% |
| 2026-04-13 | 73.47 | 73.50 | 71.30 | 71.60 | -3.112% | 8 | 242 | -79.469% |
| 2026-04-10 | 72.23 | 73.90 | 72.07 | 73.90 | +1.889% | 113 | 237 | -80.108% |
| 2026-04-09 | 72.95 | 72.97 | 72.53 | 72.53 | -4.916% | 88 | 170 | -79.733% |
| 2026-04-08 | 76.25 | 76.28 | 76.25 | 76.28 | -27.470% | 4 | 127 | -80.729% |
| 2026-03-31 | 109.09 | 109.09 | 105.16 | 105.17 | +5.170% | 4 | 125 | -86.023% |
| 2026-03-25 | 100.20 | 100.20 | 99.90 | 100.00 | -8.509% | 5 | 124 | -85.300% |
| 2026-03-24 | 109.39 | 109.39 | 109.29 | 109.30 | +8.540% | 40 | 120 | -86.551% |
| 2026-03-23 | 95.30 | 100.70 | 95.30 | 100.70 | -12.129% | 5 | 124 | -85.402% |
| 2026-03-20 | 106.14 | 114.60 | 106.14 | 114.60 | +8.318% | 6 | 124 | -87.173% |
| 2026-03-19 | 109.64 | 109.78 | 105.80 | 105.80 | +8.915% | 4 | 119 | -86.106% |
| 2026-03-18 | 97.14 | 97.14 | 97.14 | 97.14 | +0.144% | 1 | 119 | -84.867% |
| 2026-03-16 | 93.18 | 97.10 | 93.15 | 97.00 | -5.458% | 61 | 118 | -84.845% |
| 2026-03-06 | 97.50 | 102.60 | 97.50 | 102.60 | +11.159% | 6 | 99 | -85.673% |
| 2026-03-05 | 92.30 | 92.30 | 92.30 | 92.30 | +2.215% | 1 | 99 | -84.074% |
| 2026-03-03 | 104.76 | 104.76 | 90.10 | 90.30 | +14.116% | 6 | 98 | -83.721% |
| 2026-02-25 | 79.44 | 79.46 | 79.13 | 79.13 | -4.317% | 56 | 69 | -81.423% |
| 2026-02-24 | 82.70 | 82.70 | 82.70 | 82.70 | -6.023% | 3 | 69 | -82.225% |
| 2026-02-23 | 88.00 | 88.00 | 88.00 | 88.00 | +7.069% | 1 | 66 | -83.295% |
| 2026-02-20 | 82.83 | 82.83 | 80.87 | 82.19 | +1.432% | 64 | 66 | -82.115% |
| 2026-02-18 | 81.38 | 81.43 | 80.98 | 81.03 | -3.650% | 44 | 34 | -81.859% |
| 2026-02-17 | 84.10 | 84.10 | 84.10 | 84.10 | -0.473% | 2 | 12 | -82.521% |
| 2026-02-13 | 84.50 | 84.50 | 84.50 | 84.50 | +5.283% | 2 | 9 | -82.604% |
| 2026-02-12 | 79.11 | 80.27 | 79.11 | 80.26 | +3.776% | 6 | 9 | -81.685% |
| 2026-02-10 | 77.37 | 77.37 | 77.34 | 77.34 | +0.285% | 4 | 6 | -80.993% |
| 2026-02-09 | 77.36 | 77.36 | 77.12 | 77.12 | -13.543% | 2 | 6 | -80.939% |
| 2026-02-05 | 89.20 | 89.20 | 89.20 | 89.20 | +14.594% | 1 | 6 | -83.520% |
| 2026-01-30 | 78.06 | 78.13 | 77.71 | 77.84 | +3.593% | 4 | 5 | -81.115% |
| 2026-01-26 | 75.06 | 75.14 | 75.06 | 75.14 | -9.904% | 2 | 4 | -80.437% |
| 2026-01-20 | 83.60 | 83.60 | 83.40 | 83.40 | +8.467% | 2 | 3 | -82.374% |
| 2026-01-16 | 77.26 | 77.26 | 76.89 | 76.89 | 0.000% | 2 | 0 | -80.882% |